Ouverture
$0.0698
Clôture
$0.0701
Plus haut
$0.0998
Plus bas
$0.0640
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 avril 2019 | $0.0698 | $0.0721 | $0.0727 | $0.0689 | — | $11M |
| 2 avril 2019 | $0.0721 | $0.0854 | $0.0855 | $0.0706 | +18.50% | $38M |
| 3 avril 2019 | $0.0854 | $0.0906 | $0.0998 | $0.0820 | +6.06% | $72M |
| 4 avril 2019 | $0.0906 | $0.0872 | $0.0940 | $0.0820 | -3.82% | $43M |
| 5 avril 2019 | $0.0872 | $0.0904 | $0.0921 | $0.0868 | +3.76% | $20M |
| 6 avril 2019 | $0.0905 | $0.0899 | $0.0938 | $0.0870 | -0.62% | $16M |
| 7 avril 2019 | $0.0898 | $0.0898 | $0.0911 | $0.0880 | -0.09% | $13M |
| 8 avril 2019 | $0.0898 | $0.0860 | $0.0917 | $0.0814 | -4.19% | $23M |
| 9 avril 2019 | $0.0861 | $0.0829 | $0.0862 | $0.0797 | -3.67% | $18M |
| 10 avril 2019 | $0.0829 | $0.0895 | $0.0916 | $0.0827 | +7.95% | $20M |
| 11 avril 2019 | $0.0895 | $0.0830 | $0.0902 | $0.0757 | -7.27% | $27M |
| 12 avril 2019 | $0.0829 | $0.0825 | $0.0849 | $0.0788 | -0.57% | $14M |
| 13 avril 2019 | $0.0825 | $0.0828 | $0.0848 | $0.0820 | +0.41% | $7M |
| 14 avril 2019 | $0.0828 | $0.0842 | $0.0849 | $0.0805 | +1.59% | $9M |
| 15 avril 2019 | $0.0842 | $0.0816 | $0.0853 | $0.0802 | -3.04% | $8M |
| 16 avril 2019 | $0.0816 | $0.0827 | $0.0831 | $0.0794 | +1.36% | $6M |
| 17 avril 2019 | $0.0827 | $0.0824 | $0.0839 | $0.0811 | -0.33% | $6M |
| 18 avril 2019 | $0.0824 | $0.0812 | $0.0835 | $0.0805 | -1.53% | $9M |
| 19 avril 2019 | $0.0812 | $0.0788 | $0.0812 | $0.0750 | -2.88% | $13M |
| 20 avril 2019 | $0.0789 | $0.0760 | $0.0790 | $0.0743 | -3.64% | $10M |
| 21 avril 2019 | $0.0759 | $0.0733 | $0.0775 | $0.0707 | -3.51% | $12M |
| 22 avril 2019 | $0.0733 | $0.0780 | $0.0789 | $0.0713 | +6.41% | $13M |
| 23 avril 2019 | $0.0779 | $0.0735 | $0.0798 | $0.0731 | -5.76% | $16M |
| 24 avril 2019 | $0.0735 | $0.0721 | $0.0752 | $0.0677 | -1.99% | $16M |
| 25 avril 2019 | $0.0721 | $0.0696 | $0.0760 | $0.0680 | -3.46% | $14M |
| 26 avril 2019 | $0.0696 | $0.0699 | $0.0725 | $0.0667 | +0.47% | $11M |
| 27 avril 2019 | $0.0698 | $0.0705 | $0.0724 | $0.0688 | +0.87% | $5M |
| 28 avril 2019 | $0.0705 | $0.0688 | $0.0712 | $0.0680 | -2.44% | $4M |
| 29 avril 2019 | $0.0687 | $0.0651 | $0.0693 | $0.0640 | -5.35% | $6M |
| 30 avril 2019 | $0.0651 | $0.0701 | $0.0702 | $0.0647 | +7.68% | $5M |